Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax-Advantaged Dividend Income Fund (NY: EVT )

23.99 +0.08 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 8.154 8.180 8.067 8.119 437,249 -0.01(-0.11%)
Jul 30, 2013 8.115 8.150 8.084 8.128 282,920 +0.02(+0.21%)
Jul 29, 2013 8.076 8.124 8.058 8.111 268,422 -0.00(-0.05%)
Jul 26, 2013 8.084 8.124 8.037 8.115 262,497 -0.01(-0.15%)
Jul 25, 2013 8.098 8.145 8.063 8.127 321,746 -0.01(-0.12%)
Jul 24, 2013 8.163 8.176 8.093 8.137 298,155 -0.01(-0.16%)
Jul 23, 2013 8.158 8.176 8.137 8.150 328,627 +0.03(+0.38%)
Jul 22, 2013 8.176 8.185 8.111 8.119 345,484 -0.06(-0.76%)
Jul 19, 2013 8.168 8.186 8.155 8.181 204,973 -0.00(-0.05%)
Jul 18, 2013 8.164 8.212 8.164 8.186 300,837 +0.04(+0.53%)
Jul 17, 2013 8.147 8.155 8.121 8.142 264,033 +0.01(+0.16%)
Jul 16, 2013 8.207 8.220 8.112 8.129 345,930 -0.10(-1.21%)
Jul 15, 2013 8.199 8.229 8.177 8.229 321,746 +0.06(+0.74%)
Jul 12, 2013 8.116 8.168 8.116 8.168 272,735 +0.03(+0.37%)
Jul 11, 2013 8.112 8.151 8.034 8.138 454,763 +0.14(+1.79%)
Jul 10, 2013 8.013 8.013 7.961 7.995 200,944 -0.02(-0.22%)
Jul 09, 2013 7.978 8.013 7.952 8.013 409,305 +0.07(+0.87%)
Jul 08, 2013 7.943 7.975 7.904 7.943 295,544 +0.06(+0.77%)
Jul 05, 2013 7.948 7.952 7.827 7.883 449,345 +0.02(+0.28%)
Jul 03, 2013 7.831 7.865 7.801 7.861 162,552 -0.01(-0.16%)
Jul 02, 2013 7.865 7.917 7.844 7.874 482,091 -0.03(-0.38%)
Jul 01, 2013 7.917 7.956 7.878 7.904 374,418 +0.00(+0.05%)
Jun 28, 2013 7.852 7.909 7.788 7.900 426,537 +0.06(+0.77%)
Jun 27, 2013 7.744 7.848 7.744 7.839 350,682 +0.13(+1.68%)
Jun 26, 2013 7.597 7.723 7.593 7.710 636,292 +0.10(+1.37%)
Jun 25, 2013 7.528 7.619 7.497 7.606 379,657 +0.12(+1.56%)
Jun 24, 2013 7.515 7.593 7.355 7.489 776,029 -0.23(-3.03%)
Jun 21, 2013 7.723 7.740 7.623 7.723 645,364 +0.04(+0.56%)
Jun 20, 2013 7.861 7.861 7.652 7.679 651,612 -0.26(-3.32%)
Jun 19, 2013 8.013 8.030 7.939 7.943 425,841 -0.06(-0.72%)
Jun 18, 2013 7.885 8.014 7.885 8.001 439,085 +0.09(+1.09%)
Jun 17, 2013 7.906 7.953 7.897 7.915 384,356 +0.04(+0.55%)
Jun 14, 2013 7.932 7.953 7.863 7.872 322,726 -0.05(-0.60%)
Jun 13, 2013 7.811 7.932 7.605 7.919 700,650 +0.07(+0.93%)
Jun 12, 2013 8.001 8.009 7.822 7.846 421,565 -0.12(-1.57%)
Jun 11, 2013 7.962 8.057 7.941 7.971 361,499 -0.09(-1.07%)
Jun 10, 2013 8.125 8.134 8.018 8.057 408,188 -0.06(-0.69%)
Jun 07, 2013 8.044 8.121 8.014 8.112 394,474 +0.13(+1.67%)
Jun 06, 2013 7.816 7.988 7.812 7.979 574,561 +0.17(+2.15%)
Jun 05, 2013 7.923 7.938 7.811 7.811 1,048,346 -0.12(-1.57%)
Jun 04, 2013 7.919 8.005 7.863 7.936 1,615,747 +0.06(+0.71%)
Jun 03, 2013 8.065 8.100 7.867 7.880 1,330,265 -0.22(-2.66%)
May 31, 2013 8.310 8.366 8.095 8.095 845,460 -0.26(-3.14%)
May 30, 2013 8.340 8.401 8.340 8.358 306,319 +0.04(+0.47%)
May 29, 2013 8.388 8.396 8.263 8.319 515,025 -0.10(-1.18%)
May 28, 2013 8.599 8.599 8.414 8.418 508,069 -0.02(-0.20%)
May 24, 2013 8.418 8.465 8.416 8.435 308,902 -0.04(-0.46%)
May 23, 2013 8.444 8.495 8.431 8.474 687,935 -0.08(-0.91%)
May 22, 2013 8.650 8.719 8.547 8.551 526,979 -0.07(-0.86%)
May 21, 2013 8.617 8.655 8.600 8.625 311,077 +0.03(+0.30%)
May 20, 2013 8.583 8.642 8.574 8.600 440,380 +0.03(+0.30%)
May 17, 2013 8.566 8.613 8.561 8.574 383,159 +0.02(+0.25%)
May 16, 2013 8.510 8.553 8.493 8.553 392,770 +0.03(+0.35%)
May 15, 2013 8.463 8.523 8.441 8.523 414,029 +0.11(+1.27%)
May 13, 2013 8.369 8.433 8.347 8.416 330,303 +0.02(+0.25%)
May 10, 2013 8.386 8.403 8.332 8.394 368,072 +0.04(+0.46%)
May 09, 2013 8.360 8.403 8.356 8.356 378,094 -0.04(-0.46%)
May 08, 2013 8.360 8.412 8.347 8.394 335,642 +0.03(+0.36%)
May 07, 2013 8.322 8.373 8.309 8.364 425,449 +0.03(+0.41%)
May 06, 2013 8.326 8.339 8.305 8.330 404,839 +0.01(+0.10%)
May 03, 2013 8.287 8.339 8.245 8.322 508,942 +0.08(+0.93%)
May 02, 2013 8.198 8.245 8.180 8.245 277,098 +0.06(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.